List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 23 September 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. 1,515 1,545 1,505 1,545 30 10,982,400 16,814,700,000 4,136 1,884.146 1,545 T/J 16,700 1,540 B 3,400 2 ADRO Adaro Energy Tbk. 1,160 1,190 1,150 1,160 0 64,671,800 75,305,092,000 6,303 105.455 1,165 J 378,800 1,160 T/B 1,824,300 3 AKRA AKR Corporindo Tbk. 2,590 2,650 2,500 2,550 -40 10,355,000 26,997,510,000 1,535 2,032.342 2,560 J 66,200 2,550 T/B 334,800 4 ANTM Aneka Tambang Tbk. 735 780 735 750 15 95,405,500 72,216,438,500 7,274 494.495 755 J 805,100 750 T/B 2,423,100 5 ASII Astra International Tbk. 4,670 4,730 4,590 4,630 -40 15,696,100 72,727,524,000 5,481 3,310.998 4,640 J 61,100 4,630 T/B 2,366,100 6 BRPT Barito Pacific Tbk. 690 710 655 665 -25 71,757,000 48,641,841,000 5,403 260.040 665 T/J 850,800 660 B 512,000 7 BTPS Bank BTPN Syariah Tbk. 3,220 3,300 3,140 3,210 -10 9,376,600 29,990,434,000 3,646 329.231 3,220 J 6,300 3,210 T/B 18,500 8 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,150 5,975 6,100 75 6,612,300 40,145,545,000 2,980 27,781.573 6,125 J 100,000 6,100 T/B 309,100 9 CTRA Ciputra Development Tbk. 660 685 630 645 -15 16,892,200 10,949,501,000 2,084 144.412 650 J 159,300 645 T/B 274,100 10 ERAA Erajaya Swasembada Tbk. 1,570 1,600 1,525 1,540 -30 19,760,400 30,637,933,000 2,167 154.000 1,545 J 63,400 1,540 T/B 29,700 11 EXCL XL Axiata Tbk. 2,030 2,080 1,955 1,985 -45 22,773,800 45,195,066,500 5,639 100.740 1,990 J 20,400 1,985 T/B 269,000 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,375 10,150 10,350 100 6,495,900 67,030,655,000 4,309 383.689 10,350 T/J 368,400 10,325 B 1,300 13 INCO Vale Indonesia Tbk. 3,730 3,780 3,600 3,650 -80 9,581,300 35,240,976,000 3,794 1,489.796 3,650 T/J 189,200 3,640 B 10,000 14 INDF Indofood Sukses Makmur Tbk. 7,525 7,575 7,425 7,425 -100 6,002,300 44,828,437,500 3,627 1,270.991 7,450 J 1,100 7,425 T/B 108,300 15 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,975 10,400 10,525 -250 2,515,000 26,567,497,500 4,287 421.000 10,550 J 3,800 10,525 T/B 128,000 16 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,140 1,100 1,110 -10 13,539,900 15,099,865,000 2,229 303.445 1,115 J 2,000 1,110 T/B 6,146,400 17 JSMR Jasa Marga (Persero) Tbk. 3,130 3,220 3,080 3,190 60 8,612,600 27,041,324,000 2,751 188.112 3,200 J 171,500 3,190 T/B 84,500 18 KLBF Kalbe Farma Tbk. 1,455 1,530 1,460 1,530 75 26,996,700 40,507,660,000 4,837 14,922.462 1,535 J 258,500 1,530 T/B 100,800 19 MDKA Merdeka Copper Gold Tbk. 1,570 1,585 1,550 1,580 10 55,485,600 87,159,425,500 6,911 412.003 1,585 J 667,500 1,580 T/B 8,900 20 MNCN Media Nusantara Citra Tbk. 735 750 715 725 -10 39,951,300 29,254,750,500 4,107 80.556 730 J 63,400 725 T/B 3,112,600 21 PGAS Perusahaan Gas Negara Tbk. 1,020 1,045 980 1,005 -15 133,463,700 134,104,684,000 9,764 335.000 1,010 J 2,614,100 1,005 T/B 1,114,000 22 PTBA Bukit Asam Tbk. 2,000 2,030 1,970 1,980 -20 12,875,500 25,632,285,000 3,750 1,721.739 1,985 J 31,700 1,980 T/B 977,900 23 PWON Pakuwon Jati Tbk. 358 366 348 354 -4 61,465,100 21,775,049,400 4,423 1,364.740 356 J 488,400 354 T/B 163,200 24 SCMA Surya Citra Media Tbk. 1,175 1,195 1,165 1,165 -10 1,368,500 1,605,639,000 511 527.023 1,170 J 43,100 1,165 T/B 352,700 25 SMGR Semen Indonesia (Persero) Tbk. 9,025 9,150 8,725 8,900 -125 4,843,000 42,997,042,500 2,887 3,096.945 8,925 J 5,000 8,900 T/B 110,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,810 2,740 2,800 20 85,953,300 238,030,672,000 11,915 1,471.477 2,800 T/J 6,346,100 2,790 B 500,100 27 TPIA Chandra Asri Petrochemical Tbk. 6,925 7,000 6,875 7,000 75 2,112,500 14,650,737,500 490 1,618.815 7,000 T/J 48,700 6,950 B 100 28 UNTR United Tractors Tbk. 22,825 23,300 22,775 23,150 325 2,545,400 58,620,330,000 2,960 27,559.524 23,175 J 7,800 23,150 T/B 7,200 29 UNVR Unilever Indonesia Tbk. 7,950 8,000 7,900 7,925 -25 9,067,300 71,949,567,500 5,739 202,892.985 7,950 J 58,200 7,925 T/B 166,000 30 WIKA Wijaya Karya (Persero) Tbk. 1,105 1,125 1,060 1,085 -20 13,522,300 14,705,283,000 1,938 278.882 1,085 T/J 3,580,900 1,080 B 100 Total 840,680,300 1,466,423,465,900 127,877 17,477,500 21,456,900 Jakarta, 23 September 2020 Trading Division